NYSE Healthcare

NYP
🏛️ usa →
23,985.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23,528.50 23,528.50 23,228.30 23,439.80 0.0M
2022-12-29 23,288.70 23,632.10 23,288.70 23,528.50 0.0M
2022-12-28 23,422.20 23,593.60 23,280.20 23,288.70 0.0M
2022-12-27 23,450.40 23,500.40 23,325.30 23,422.20 0.0M
2022-12-23 23,391.90 23,452.80 23,264.40 23,450.40 0.0M
2022-12-22 23,410.00 23,410.00 23,111.00 23,391.90 0.0M
2022-12-21 23,113.00 23,471.50 23,113.00 23,410.00 0.0M
2022-12-20 23,126.80 23,199.50 23,020.00 23,113.00 0.0M
2022-12-19 23,200.70 23,219.10 23,018.20 23,126.80 0.0M
2022-12-16 23,515.40 23,515.40 23,069.20 23,200.70 0.0M
2022-12-15 23,941.20 23,941.20 23,448.70 23,515.40 0.0M
2022-12-14 23,896.80 24,132.60 23,763.60 23,941.20 0.0M
2022-12-13 23,838.50 24,178.60 23,834.50 23,896.80 0.0M
2022-12-12 23,580.80 23,840.00 23,580.80 23,838.50 0.0M
2022-12-09 23,814.00 23,901.50 23,573.70 23,580.80 0.0M
2022-12-08 23,616.00 23,830.80 23,578.60 23,814.00 0.0M
2022-12-07 23,454.20 23,693.90 23,454.20 23,616.00 0.0M
2022-12-06 23,601.50 23,605.90 23,327.60 23,454.20 0.0M
2022-12-05 23,804.90 23,804.90 23,542.50 23,601.50 0.0M
2022-12-02 23,745.00 23,829.20 23,543.40 23,804.90 0.0M
2022-12-01 23,695.70 23,865.90 23,636.80 23,745.00 0.0M
2022-11-30 23,127.30 23,695.80 23,062.30 23,695.70 0.0M
2022-11-29 23,161.60 23,170.30 23,025.80 23,127.30 0.0M
2022-11-28 23,308.20 23,364.00 23,120.90 23,161.60 0.0M
2022-11-25 23,139.70 23,331.30 23,139.70 23,308.20 0.0M
2022-11-23 23,014.60 23,159.50 22,998.30 23,139.70 0.0M
2022-11-22 22,788.40 23,026.70 22,788.40 23,014.60 0.0M
2022-11-21 22,769.40 22,878.40 22,699.90 22,788.40 0.0M
2022-11-18 22,652.10 22,811.00 22,621.40 22,769.40 0.0M
2022-11-17 22,344.40 22,547.70 22,281.40 22,456.10 0.0M
2022-11-16 22,510.90 22,714.70 22,464.90 22,485.70 0.0M
2022-11-15 22,541.00 22,759.50 22,335.50 22,510.90 0.0M
2022-11-14 22,532.50 22,804.00 22,532.50 22,541.00 0.0M
2022-11-11 22,857.90 22,857.90 22,278.30 22,532.50 0.0M
2022-11-10 22,266.30 22,886.10 22,266.30 22,857.90 0.0M
2022-11-09 22,494.50 22,597.90 22,239.30 22,266.30 0.0M
2022-11-08 22,421.20 22,647.40 22,266.90 22,494.50 0.0M
2022-11-07 22,204.60 22,483.70 22,160.30 22,421.20 0.0M
2022-11-04 22,118.80 22,299.40 21,910.30 22,204.60 0.0M
2022-11-03 22,216.90 22,225.40 21,904.40 22,118.80 0.0M
2022-11-02 22,489.20 22,778.50 22,209.40 22,216.90 0.0M
2022-11-01 22,560.20 22,635.40 22,265.00 22,489.20 0.0M
2022-10-31 22,558.70 22,635.30 22,410.40 22,560.20 0.0M
2022-10-28 22,304.50 22,576.20 22,238.20 22,558.70 0.0M
2022-10-27 22,400.50 22,477.00 22,289.20 22,304.50 0.0M
2022-10-26 22,174.40 22,595.20 22,174.40 22,400.50 0.0M
2022-10-25 21,998.40 22,194.40 21,947.40 22,174.40 0.0M
2022-10-24 21,640.00 22,072.00 21,640.00 21,998.40 0.0M
2022-10-21 21,229.00 21,701.50 21,065.90 21,640.00 0.0M
2022-10-20 21,400.80 21,512.70 21,200.00 21,229.00 0.0M
2022-10-19 21,727.10 21,727.10 21,221.80 21,400.80 0.0M
2022-10-18 21,579.90 21,882.10 21,579.90 21,727.10 0.0M
2022-10-17 21,199.60 21,634.90 21,199.60 21,579.90 0.0M
2022-10-14 21,358.10 21,630.20 21,173.60 21,199.60 0.0M
2022-10-13 20,941.00 21,461.40 20,610.90 21,358.10 0.0M
2022-10-12 21,085.10 21,236.90 20,939.80 20,941.00 0.0M
2022-10-11 20,992.50 21,299.20 20,885.10 21,085.10 0.0M
2022-10-10 21,142.20 21,198.70 20,915.70 20,992.50 0.0M
2022-10-07 21,599.00 21,599.00 21,023.80 21,142.20 0.0M
2022-10-06 21,894.20 21,894.20 21,548.70 21,599.00 0.0M
2022-10-05 21,854.50 21,997.80 21,638.00 21,894.20 0.0M
2022-10-04 21,358.10 21,859.50 21,358.10 21,854.50 0.0M
2022-10-03 20,936.50 21,437.80 20,936.50 21,358.10 0.0M
2022-09-30 21,215.50 21,366.60 20,931.80 20,936.50 0.0M
2022-09-29 21,367.10 21,367.10 21,082.50 21,215.50 0.0M
2022-09-28 20,939.20 21,461.70 20,939.20 21,367.10 0.0M
2022-09-27 20,997.10 21,286.10 20,860.50 20,939.20 0.0M
2022-09-26 21,233.10 21,233.10 20,915.30 20,997.10 0.0M
2022-09-23 21,377.10 21,377.10 20,985.70 21,233.10 0.0M
2022-09-22 21,290.80 21,504.80 21,159.70 21,377.10 0.0M
2022-09-21 21,648.80 21,835.10 21,289.20 21,290.80 0.0M
2022-09-20 21,919.10 21,919.10 21,526.70 21,648.80 0.0M
2022-09-19 22,009.70 22,009.70 21,627.30 21,919.10 0.0M
2022-09-16 22,106.80 22,106.80 21,860.10 22,009.70 0.0M
2022-09-15 22,017.00 22,310.30 22,017.00 22,106.80 0.0M
2022-09-14 22,054.30 22,209.30 21,885.90 22,017.00 0.0M
2022-09-13 22,743.10 22,743.10 22,006.20 22,054.30 0.0M
2022-09-12 22,544.60 22,855.90 22,544.60 22,743.10 0.0M
2022-09-09 22,342.60 22,607.60 22,342.60 22,544.60 0.0M
2022-09-08 22,030.30 22,344.00 21,911.60 22,342.60 0.0M
2022-09-07 21,702.40 22,065.80 21,638.60 22,030.30 0.0M
2022-09-06 21,667.20 21,979.00 21,661.20 21,702.40 0.0M
2022-09-02 21,963.00 22,107.10 21,584.30 21,667.20 0.0M
2022-09-01 21,713.30 21,969.40 21,606.10 21,963.00 0.0M
2022-08-31 21,850.60 22,030.00 21,713.30 21,713.30 0.0M
2022-08-30 22,014.50 22,045.90 21,811.30 21,850.60 0.0M
2022-08-29 22,186.70 22,186.70 21,932.30 22,014.50 0.0M
2022-08-26 22,787.50 22,792.40 22,172.50 22,186.70 0.0M
2022-08-25 22,552.30 22,795.80 22,484.90 22,787.50 0.0M
2022-08-24 22,515.60 22,634.00 22,465.50 22,552.30 0.0M
2022-08-23 22,813.70 22,813.70 22,468.50 22,515.60 0.0M
2022-08-22 23,065.50 23,065.50 22,743.70 22,813.70 0.0M
2022-08-19 22,985.50 23,176.00 22,985.50 23,065.50 0.0M
2022-08-18 23,078.10 23,115.20 22,864.40 22,985.50 0.0M
2022-08-17 23,215.90 23,215.90 23,051.90 23,078.10 0.0M
2022-08-16 23,255.90 23,288.80 23,143.70 23,215.90 0.0M
2022-08-15 23,243.40 23,287.20 23,103.40 23,255.90 0.0M
2022-08-12 22,939.30 23,249.80 22,939.30 23,243.40 0.0M
2022-08-11 23,114.40 23,212.70 22,906.00 22,939.30 0.0M
2022-08-10 22,904.70 23,117.30 22,904.70 23,114.40 0.0M
2022-08-09 22,922.30 23,085.70 22,851.30 22,904.70 0.0M
2022-08-08 22,886.60 23,053.70 22,823.80 22,922.30 0.0M
2022-08-05 22,881.00 22,891.80 22,710.50 22,886.60 0.0M
2022-08-04 22,971.40 23,076.60 22,857.00 22,881.00 0.0M
2022-08-03 22,989.20 23,089.00 22,895.50 22,971.40 0.0M
2022-08-02 23,116.60 23,312.40 22,981.30 22,989.20 0.0M
2022-08-01 23,258.80 23,258.80 23,074.70 23,116.60 0.0M
2022-07-29 23,374.30 23,374.30 23,128.30 23,258.80 0.0M
2022-07-28 23,284.40 23,530.70 22,884.00 23,374.30 0.0M
2022-07-27 23,132.20 23,363.20 23,012.90 23,284.40 0.0M
2022-07-26 22,991.50 23,241.90 22,991.50 23,132.20 0.0M
2022-07-25 22,878.20 23,033.70 22,870.30 22,991.50 0.0M
2022-07-22 22,922.60 23,036.50 22,753.30 22,878.20 0.0M
2022-07-21 22,555.40 22,924.70 22,555.40 22,922.60 0.0M
2022-07-20 22,746.20 22,791.00 22,483.70 22,555.40 0.0M
2022-07-19 22,336.90 22,758.70 22,336.90 22,746.20 0.0M
2022-07-18 22,880.30 22,916.50 22,412.80 22,412.80 0.0M
2022-07-15 22,315.90 22,881.80 22,315.90 22,880.30 0.0M
2022-07-14 22,391.90 22,391.90 22,003.60 22,315.90 0.0M
2022-07-13 22,592.70 22,592.70 22,338.00 22,391.90 0.0M
2022-07-12 22,894.80 22,940.90 22,516.60 22,592.70 0.0M
2022-07-11 22,933.50 23,013.80 22,812.60 22,894.80 0.0M
2022-07-08 22,906.40 23,151.40 22,795.40 22,933.50 0.0M
2022-07-07 22,838.00 22,938.50 22,811.90 22,906.40 0.0M
2022-07-06 22,719.10 22,953.00 22,691.10 22,838.00 0.0M
2022-07-05 22,875.00 22,875.00 22,245.80 22,719.10 0.0M
2022-07-01 22,640.70 22,895.70 22,380.20 22,875.00 0.0M
2022-06-30 22,691.40 22,757.80 22,422.00 22,640.70 0.0M
2022-06-29 22,498.30 22,796.20 22,498.30 22,691.40 0.0M
2022-06-28 22,899.90 23,006.10 22,453.70 22,498.30 0.0M
2022-06-27 22,774.10 22,989.90 22,742.70 22,899.90 0.0M
2022-06-24 22,356.90 22,778.80 22,356.90 22,774.10 0.0M
2022-06-23 21,924.80 22,370.20 21,924.80 22,356.90 0.0M
2022-06-22 21,646.50 22,148.10 21,549.30 21,924.80 0.0M
2022-06-21 21,119.10 21,747.80 21,119.10 21,646.50 0.0M
2022-06-17 21,182.00 21,443.40 21,111.90 21,119.10 0.0M
2022-06-16 21,475.70 21,475.70 20,983.50 21,182.00 0.0M
2022-06-15 21,274.30 21,681.60 21,176.00 21,475.70 0.0M
2022-06-14 21,535.80 21,535.80 21,146.40 21,274.30 0.0M
2022-06-13 22,193.60 22,193.60 21,456.70 21,535.80 0.0M
2022-06-10 22,527.90 22,527.90 22,097.80 22,193.60 0.0M
2022-06-09 23,011.70 23,011.70 22,526.70 22,527.90 0.0M
2022-06-08 23,213.50 23,213.50 22,956.10 23,011.70 0.0M
2022-06-07 22,913.90 23,227.40 22,853.40 23,213.50 0.0M
2022-06-06 22,891.20 23,113.40 22,863.80 22,913.90 0.0M
2022-06-03 23,131.50 23,131.50 22,868.80 22,891.20 0.0M
2022-06-02 22,905.10 23,135.50 22,615.50 23,131.50 0.0M
2022-06-01 23,217.10 23,283.40 22,735.70 22,905.10 0.0M
2022-05-31 23,491.60 23,491.60 23,033.60 23,217.10 0.0M
2022-05-27 23,147.80 23,491.70 23,083.50 23,491.60 0.0M
2022-05-26 23,044.50 23,223.90 23,044.50 23,147.80 0.0M
2022-05-25 23,089.20 23,200.80 22,878.60 23,044.50 0.0M
2022-05-24 23,002.90 23,128.60 22,837.90 23,089.20 0.0M
2022-05-23 22,834.40 23,092.80 22,834.40 23,002.90 0.0M
2022-05-20 22,509.20 22,873.40 22,415.80 22,834.40 0.0M
2022-05-19 22,451.70 22,643.60 22,206.40 22,509.20 0.0M
2022-05-18 23,046.50 23,046.50 22,395.10 22,451.70 0.0M
2022-05-17 22,745.20 23,062.40 22,745.20 23,046.50 0.0M
2022-05-16 22,582.60 22,895.50 22,562.80 22,745.20 0.0M
2022-05-13 22,366.20 22,642.10 22,366.20 22,582.60 0.0M
2022-05-12 22,198.90 22,369.30 22,042.30 22,366.20 0.0M
2022-05-11 22,359.90 22,736.30 22,178.40 22,198.90 0.0M
2022-05-10 22,261.30 22,568.10 22,162.50 22,359.90 0.0M
2022-05-09 22,886.10 22,886.10 22,178.20 22,261.30 0.0M
2022-05-06 22,887.20 22,946.90 22,630.50 22,886.10 0.0M
2022-05-05 23,300.80 23,300.80 22,669.40 22,887.20 0.0M
2022-05-04 22,839.70 23,371.20 22,639.10 23,300.80 0.0M
2022-05-03 22,782.40 23,049.70 22,768.60 22,839.70 0.0M
2022-05-02 22,944.90 23,035.40 22,441.80 22,782.40 0.0M
2022-04-29 23,467.50 23,467.50 22,905.20 22,944.90 0.0M
2022-04-28 23,148.00 23,564.50 23,127.10 23,467.50 0.0M
2022-04-27 23,117.80 23,379.80 23,035.50 23,148.00 0.0M
2022-04-26 23,568.50 23,568.50 23,117.80 23,117.80 0.0M
2022-04-25 23,406.50 23,610.50 23,091.70 23,568.50 0.0M
2022-04-22 24,170.70 24,170.70 23,389.10 23,406.50 0.0M
2022-04-21 24,447.30 24,517.50 24,120.40 24,170.70 0.0M
2022-04-20 24,146.80 24,543.30 24,146.80 24,447.30 0.0M
2022-04-19 23,978.90 24,241.40 23,978.90 24,146.80 0.0M
2022-04-18 24,239.20 24,257.40 23,882.80 23,978.90 0.0M
2022-04-14 24,352.90 24,497.20 24,221.00 24,239.20 0.0M
2022-04-13 24,286.40 24,373.50 24,122.40 24,352.90 0.0M
2022-04-12 24,543.50 24,575.20 24,198.20 24,286.40 0.0M
2022-04-11 24,968.10 25,038.50 24,517.30 24,543.50 0.0M
2022-04-08 24,838.40 25,075.20 24,810.80 24,968.10 0.0M
2022-04-07 24,380.10 24,901.30 24,356.40 24,838.40 0.0M
2022-04-06 23,955.00 24,418.60 23,898.70 24,380.10 0.0M
2022-04-05 23,864.70 24,202.70 23,840.70 23,955.00 0.0M
2022-04-04 24,036.30 24,036.30 23,800.20 23,864.70 0.0M
2022-04-01 23,828.90 24,045.80 23,778.80 24,036.30 0.0M
2022-03-31 24,131.40 24,168.10 23,828.70 23,828.90 0.0M
2022-03-30 24,045.80 24,194.60 24,003.90 24,131.40 0.0M
2022-03-29 23,906.00 24,201.60 23,906.00 24,045.80 0.0M
2022-03-28 23,755.90 23,906.00 23,699.70 23,906.00 0.0M
2022-03-25 23,653.10 23,797.20 23,593.50 23,755.90 0.0M
2022-03-24 23,409.80 23,655.70 23,409.80 23,653.10 0.0M
2022-03-23 23,773.10 23,773.10 23,405.90 23,409.80 0.0M
2022-03-22 23,803.00 23,858.20 23,724.20 23,773.10 0.0M
2022-03-21 23,861.70 24,019.00 23,721.30 23,803.00 0.0M
2022-03-18 23,729.30 23,872.00 23,649.60 23,861.70 0.0M
2022-03-17 23,328.10 23,729.70 23,278.10 23,729.30 0.0M
2022-03-16 23,056.70 23,350.40 22,970.50 23,328.10 0.0M
2022-03-15 22,631.30 23,087.80 22,631.30 23,056.70 0.0M
2022-03-14 22,483.30 22,931.70 22,483.30 22,631.30 0.0M
2022-03-11 22,681.00 22,814.60 22,473.50 22,483.30 0.0M
2022-03-10 22,670.20 22,725.00 22,416.60 22,681.00 0.0M
2022-03-09 22,217.90 22,778.50 22,217.90 22,670.20 0.0M
2022-03-08 22,647.90 22,689.50 22,213.30 22,217.90 0.0M
2022-03-07 23,053.50 23,053.50 22,523.70 22,647.90 0.0M
2022-03-04 23,000.20 23,065.50 22,656.50 23,053.50 0.0M
2022-03-03 22,963.10 23,129.20 22,813.00 23,000.20 0.0M
2022-03-02 22,631.00 23,064.30 22,631.00 22,963.10 0.0M
2022-03-01 22,757.30 22,834.40 22,472.50 22,631.00 0.0M
2022-02-28 22,911.70 22,911.70 22,509.00 22,757.30 0.0M
2022-02-25 22,195.10 22,957.70 22,195.10 22,911.70 0.0M
2022-02-24 22,165.90 22,223.00 21,737.20 22,195.10 0.0M
2022-02-23 22,257.20 22,451.50 22,145.30 22,165.90 0.0M
2022-02-22 22,353.40 22,424.10 22,112.90 22,257.20 0.0M
2022-02-18 22,539.00 22,604.30 22,277.40 22,353.40 0.0M
2022-02-17 22,883.80 22,883.80 22,510.90 22,539.00 0.0M
2022-02-16 22,821.70 22,939.20 22,675.90 22,883.80 0.0M
2022-02-15 22,557.10 22,902.60 22,557.10 22,821.70 0.0M
2022-02-14 22,759.50 22,759.50 22,402.40 22,557.10 0.0M
2022-02-11 23,078.50 23,196.60 22,721.00 22,759.50 0.0M
2022-02-10 23,413.20 23,413.20 23,002.40 23,078.50 0.0M
2022-02-09 23,222.20 23,460.00 23,222.20 23,413.20 0.0M
2022-02-08 23,059.50 23,265.50 22,885.10 23,222.20 0.0M
2022-02-07 23,059.00 23,172.40 23,002.50 23,059.50 0.0M
2022-02-04 23,163.40 23,226.90 22,915.50 23,059.00 0.0M
2022-02-03 23,250.40 23,250.40 23,121.50 23,163.40 0.0M
2022-02-02 22,976.50 23,297.80 22,914.20 23,250.40 0.0M
2022-02-01 22,894.30 22,995.50 22,772.90 22,976.50 0.0M
2022-01-31 22,733.10 22,914.10 22,670.80 22,894.30 0.0M
2022-01-28 22,342.80 22,734.20 22,180.20 22,733.10 0.0M
2022-01-27 22,264.80 22,649.90 22,264.80 22,342.80 0.0M
2022-01-26 22,366.60 22,594.40 22,095.90 22,264.80 0.0M
2022-01-25 22,471.60 22,544.90 22,016.90 22,366.60 0.0M
2022-01-24 22,588.60 22,588.60 21,801.30 22,471.60 0.0M
2022-01-21 22,782.10 22,918.70 22,552.30 22,588.60 0.0M
2022-01-20 22,907.30 23,164.60 22,759.10 22,782.10 0.0M
2022-01-19 23,000.90 23,218.20 22,893.50 22,907.30 0.0M
2022-01-18 23,248.80 23,248.80 22,938.20 23,000.90 0.0M
2022-01-14 23,305.20 23,305.20 23,029.90 23,248.80 0.0M
2022-01-13 23,624.30 23,624.30 23,269.30 23,305.20 0.0M
2022-01-12 23,694.60 23,694.60 23,527.50 23,624.30 0.0M
2022-01-11 23,555.40 23,701.30 23,425.80 23,694.60 0.0M
2022-01-10 23,333.50 23,557.10 23,164.80 23,555.40 0.0M
2022-01-07 23,401.00 23,418.80 23,260.20 23,333.50 0.0M
2022-01-06 23,682.90 23,682.90 23,369.50 23,401.00 0.0M
2022-01-05 23,809.80 24,007.40 23,682.40 23,682.90 0.0M
2022-01-04 24,140.80 24,140.80 23,718.00 23,809.80 0.0M
2022-01-03 24,345.70 24,345.70 23,932.30 24,140.80 0.0M